Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 19.26 19.28 18.99 19.05 260,016 -0.45(-2.32%)
Sep 27, 2012 19.31 19.59 19.26 19.50 100,555 +0.27(+1.40%)
Sep 26, 2012 19.22 19.26 19.08 19.23 569,318 -0.18(-0.90%)
Sep 25, 2012 19.62 19.72 19.41 19.41 156,985 -0.11(-0.59%)
Sep 24, 2012 19.40 19.58 19.37 19.52 183,996 -0.03(-0.14%)
Sep 21, 2012 19.73 19.75 19.52 19.55 476,305 -0.18(-0.92%)
Sep 20, 2012 19.59 19.73 19.53 19.73 96,944 -0.11(-0.58%)
Sep 19, 2012 19.67 19.88 19.65 19.84 109,080 +0.24(+1.20%)
Sep 18, 2012 19.59 19.61 19.50 19.61 187,664 -0.04(-0.21%)
Sep 17, 2012 19.72 19.78 19.60 19.65 221,812 -0.22(-1.09%)
Sep 14, 2012 19.82 20.05 19.76 19.86 608,072 +0.34(+1.76%)
Sep 13, 2012 19.15 19.61 19.06 19.52 456,329 +0.27(+1.40%)
Sep 12, 2012 19.26 19.33 19.18 19.25 166,881 +0.23(+1.20%)
Sep 11, 2012 18.78 19.06 18.78 19.02 128,627 +0.30(+1.58%)
Sep 10, 2012 18.81 18.89 18.70 18.73 160,257 -0.23(-1.21%)
Sep 07, 2012 18.83 18.97 18.81 18.95 239,130 +0.59(+3.23%)
Sep 06, 2012 18.09 18.41 18.09 18.36 322,688 +0.41(+2.29%)
Sep 05, 2012 18.07 18.11 17.92 17.95 182,430 -0.09(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.